Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.320 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.350 1.350 1.260 1.320 3,166 -0.00(-0.07%)
Oct 29, 2024 1.340 1.340 1.320 1.321 3,567 -0.03(-2.16%)
Oct 28, 2024 1.420 1.420 1.350 1.350 5,391 -0.02(-1.82%)
Oct 25, 2024 1.340 1.430 1.322 1.375 18,981 +0.00(+0.36%)
Oct 24, 2024 1.490 1.490 1.350 1.370 15,461 -0.10(-6.80%)
Oct 23, 2024 1.240 1.500 1.230 1.470 133,080 +0.20(+15.75%)
Oct 22, 2024 1.230 1.300 1.200 1.270 22,145 +0.03(+2.42%)
Oct 21, 2024 1.300 1.300 1.240 1.240 4,196 -0.04(-3.42%)
Oct 18, 2024 1.270 1.290 1.270 1.284 3,551 -0.01(-0.47%)
Oct 17, 2024 1.270 1.300 1.240 1.290 12,333 +0.05(+4.03%)
Oct 16, 2024 1.240 1.280 1.210 1.240 20,557 +0.02(+1.87%)
Oct 15, 2024 1.220 1.260 1.214 1.217 8,673 -0.00(-0.23%)
Oct 14, 2024 1.190 1.220 1.180 1.220 3,355 +0.00(+0.00%)
Oct 11, 2024 1.220 1.230 1.220 1.220 5,436 -0.00(-0.20%)
Oct 10, 2024 1.207 1.240 1.200 1.222 1,612 +0.01(+1.03%)
Oct 09, 2024 1.192 1.210 1.192 1.210 4,666 -0.03(-2.07%)
Oct 08, 2024 1.200 1.260 1.200 1.236 2,651 +0.03(+2.12%)
Oct 07, 2024 1.210 1.270 1.200 1.210 8,168 -0.04(-2.96%)
Oct 04, 2024 1.249 1.249 1.210 1.247 4,376 +0.03(+2.20%)
Oct 03, 2024 1.210 1.220 1.210 1.220 2,523 +0.01(+0.83%)
Oct 02, 2024 1.210 1.240 1.210 1.210 4,068 -0.03(-2.20%)
Oct 01, 2024 1.270 1.271 1.200 1.237 10,142 -0.03(-2.58%)
Sep 30, 2024 1.280 1.310 1.270 1.270 3,698 -0.04(-3.05%)
Sep 27, 2024 1.250 1.310 1.250 1.310 7,712 +0.09(+7.38%)
Sep 26, 2024 1.230 1.260 1.200 1.220 24,929 +0.00(+0.00%)
Sep 25, 2024 1.250 1.250 1.210 1.220 7,280 -0.04(-3.17%)
Sep 24, 2024 1.210 1.290 1.200 1.260 17,924 -0.03(-2.33%)
Sep 23, 2024 1.270 1.290 1.240 1.290 15,851 +0.05(+4.03%)
Sep 20, 2024 1.370 1.370 1.240 1.240 19,260 -0.14(-10.14%)
Sep 19, 2024 1.375 1.390 1.332 1.380 10,160 +0.05(+3.76%)
Sep 18, 2024 1.325 1.344 1.275 1.330 4,838 +0.02(+1.53%)
Sep 17, 2024 1.348 1.348 1.310 1.310 1,144 -0.02(-1.50%)
Sep 16, 2024 1.250 1.390 1.250 1.330 8,776 -0.02(-1.48%)
Sep 13, 2024 1.260 1.350 1.260 1.350 5,104 +0.07(+5.06%)
Sep 12, 2024 1.300 1.304 1.285 1.285 1,815 -0.04(-2.74%)
Sep 11, 2024 1.270 1.321 1.260 1.321 9,189 +0.01(+0.85%)
Sep 10, 2024 1.250 1.330 1.250 1.310 13,555 -0.02(-1.58%)
Sep 09, 2024 1.380 1.380 1.302 1.331 4,606 -0.08(-5.60%)
Sep 06, 2024 1.380 1.420 1.360 1.410 5,664 +0.03(+2.17%)
Sep 05, 2024 1.390 1.415 1.380 1.380 6,829 -0.02(-1.42%)
Sep 04, 2024 1.260 1.400 1.260 1.400 30,773 +0.11(+8.53%)
Sep 03, 2024 1.280 1.310 1.250 1.290 16,544 +0.01(+0.64%)
Aug 30, 2024 1.280 1.310 1.280 1.282 4,094 -0.04(-2.89%)
Aug 29, 2024 1.280 1.320 1.250 1.320 9,045 +0.00(+0.00%)
Aug 28, 2024 1.280 1.340 1.281 1.320 7,507 +0.02(+1.54%)
Aug 27, 2024 1.280 1.370 1.280 1.300 10,060 +0.02(+1.56%)
Aug 26, 2024 1.320 1.320 1.280 1.280 9,328 -0.02(-1.54%)
Aug 23, 2024 1.300 1.340 1.300 1.300 9,249 -0.01(-0.76%)
Aug 22, 2024 1.350 1.380 1.310 1.310 4,166 -0.04(-2.96%)
Aug 21, 2024 1.370 1.377 1.325 1.350 5,618 -0.01(-0.74%)
Aug 20, 2024 1.350 1.380 1.350 1.360 3,434 -0.00(-0.37%)
Aug 19, 2024 1.360 1.380 1.350 1.365 3,173 -0.01(-1.09%)
Aug 16, 2024 1.350 1.390 1.350 1.380 4,258 +0.00(+0.00%)
Aug 15, 2024 1.380 1.440 1.380 1.380 6,115 -0.02(-1.43%)
Aug 14, 2024 1.390 1.400 1.350 1.400 3,125 +0.04(+3.24%)
Aug 13, 2024 1.382 1.390 1.356 1.356 6,527 +0.01(+0.82%)
Aug 12, 2024 1.490 1.490 1.270 1.345 18,768 -0.12(-8.32%)
Aug 09, 2024 1.450 1.475 1.447 1.467 3,544 -0.01(-0.88%)
Aug 08, 2024 1.410 1.490 1.410 1.480 5,624 -0.01(-0.67%)
Aug 07, 2024 1.470 1.490 1.431 1.490 2,079 +0.02(+1.36%)
Aug 06, 2024 1.450 1.470 1.430 1.470 4,940 +0.01(+0.68%)
Aug 05, 2024 1.400 1.520 1.400 1.460 9,894 -0.05(-3.31%)
Aug 02, 2024 1.540 1.540 1.480 1.510 8,111 +0.01(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.